Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	28.16	28.16	27.76	28.05	151,800	+0.27(+0.97%)
Aug 30, 2007	27.34	28.13	27.34	27.78	131,200	+0.16(+0.58%)
Aug 29, 2007	27.30	27.64	26.60	27.62	189,900	+0.40(+1.47%)
Aug 28, 2007	27.78	28.00	27.11	27.22	288,000	-0.58(-2.09%)
Aug 27, 2007	28.10	28.29	27.73	27.80	201,500	-0.43(-1.52%)
Aug 24, 2007	27.62	28.23	27.32	28.23	166,800	+0.68(+2.47%)
Aug 23, 2007	27.65	27.71	26.76	27.55	364,700	+0.06(+0.22%)
Aug 22, 2007	27.65	27.90	27.21	27.49	232,800	+0.05(+0.18%)
Aug 21, 2007	27.20	27.74	27.06	27.44	200,800	-0.12(-0.44%)
Aug 20, 2007	27.88	28.32	27.34	27.56	289,200	-0.20(-0.72%)
Aug 17, 2007	27.02	28.75	27.02	27.76	300,200	+0.74(+2.74%)
Aug 16, 2007	27.41	27.56	25.44	27.02	423,500	-0.40(-1.46%)
Aug 15, 2007	28.03	28.74	27.34	27.42	375,700	-0.61(-2.18%)
Aug 14, 2007	27.86	28.51	27.71	28.03	221,100	+0.40(+1.45%)
Aug 13, 2007	28.93	29.30	27.17	27.63	258,600	-1.31(-4.53%)
Aug 10, 2007	27.30	29.95	27.30	28.94	394,370	+1.14(+4.10%)
Aug 09, 2007	27.55	29.18	27.34	27.80	601,600	-0.32(-1.14%)
Aug 08, 2007	27.50	28.96	27.38	28.12	521,100	+0.81(+2.97%)
Aug 07, 2007	26.34	27.62	26.27	27.31	280,500	+0.81(+3.06%)
Aug 06, 2007	26.26	26.74	25.87	26.50	276,100	+0.19(+0.72%)
Aug 03, 2007	26.31	26.42	26.05	26.31	421,600	+0.26(+1.00%)
Aug 02, 2007	25.97	26.28	25.68	26.05	310,200	+0.12(+0.46%)
Aug 01, 2007	25.68	26.49	25.42	25.93	490,200	+0.33(+1.29%)
Jul 31, 2007	26.12	26.22	25.59	25.60	428,100	-0.46(-1.77%)
Jul 30, 2007	25.72	26.34	25.66	26.06	382,100	+0.42(+1.64%)
Jul 27, 2007	26.15	26.34	25.56	25.64	371,700	-0.70(-2.66%)
Jul 26, 2007	26.95	26.95	26.01	26.34	432,700	-0.98(-3.59%)
Jul 25, 2007	27.54	27.79	26.88	27.32	295,700	-0.08(-0.29%)
Jul 24, 2007	28.00	28.10	27.30	27.40	380,600	-0.60(-2.14%)
Jul 23, 2007	28.00	28.20	27.90	28.00	328,600	-0.04(-0.14%)
Jul 20, 2007	27.99	28.39	27.87	28.04	326,500	-0.01(-0.04%)
Jul 19, 2007	28.42	28.47	27.90	28.05	582,100	-0.45(-1.58%)
Jul 18, 2007	28.00	28.50	27.54	28.50	703,900	+0.46(+1.64%)
Jul 17, 2007	26.25	29.37	26.25	28.04	912,200	+3.75(+15.44%)
Jul 16, 2007	24.12	24.67	24.06	24.29	218,300	+0.17(+0.70%)
Jul 13, 2007	24.00	24.20	23.74	24.12	156,900	+0.38(+1.60%)
Jul 12, 2007	23.17	23.75	23.02	23.74	85,600	+0.73(+3.17%)
Jul 11, 2007	22.95	23.21	22.90	23.01	115,500	+0.06(+0.26%)
Jul 10, 2007	23.56	23.87	22.90	22.95	283,200	-0.61(-2.59%)
Jul 09, 2007	23.71	23.81	23.44	23.56	148,100	-0.18(-0.76%)
Jul 06, 2007	23.74	23.79	23.39	23.74	112,900	+0.09(+0.38%)
Jul 05, 2007	23.87	23.92	23.51	23.65	159,900	-0.23(-0.96%)
Jul 03, 2007	23.69	23.93	23.61	23.88	106,700	+0.32(+1.36%)
Jul 02, 2007	22.80	23.57	22.79	23.56	162,200	+0.96(+4.25%)
Jun 29, 2007	22.85	22.90	22.56	22.60	196,900	-0.12(-0.53%)
Jun 28, 2007	22.82	22.93	22.53	22.72	252,100	-0.07(-0.31%)
Jun 27, 2007	22.11	22.81	22.11	22.79	177,100	+0.50(+2.24%)
Jun 26, 2007	22.20	22.47	22.15	22.29	206,200	+0.19(+0.86%)
Jun 25, 2007	22.25	22.46	21.93	22.10	225,500	-0.16(-0.72%)
Jun 22, 2007	22.25	22.34	22.10	22.26	341,900	+0.03(+0.13%)
Jun 21, 2007	22.04	22.32	22.02	22.23	212,800	+0.11(+0.50%)
Jun 20, 2007	22.10	22.38	21.99	22.12	440,000	-0.02(-0.09%)
Jun 19, 2007	22.05	22.27	22.00	22.14	154,700	-0.04(-0.18%)
Jun 18, 2007	22.04	22.28	22.01	22.18	149,500	+0.16(+0.73%)
Jun 15, 2007	22.70	22.74	22.00	22.02	337,900	+0.00(+0.00%)
Jun 14, 2007	22.10	22.45	21.93	22.02	91,000	-0.08(-0.36%)
Jun 13, 2007	21.70	22.23	21.56	22.10	157,000	+0.54(+2.50%)
Jun 12, 2007	21.89	22.00	21.50	21.56	136,900	-0.43(-1.96%)
Jun 11, 2007	22.26	22.34	21.92	21.99	147,900	-0.38(-1.70%)
Jun 08, 2007	22.08	22.39	21.92	22.37	163,400	+0.31(+1.41%)
Jun 07, 2007	22.98	23.10	21.97	22.06	252,700	-0.92(-4.00%)
Jun 06, 2007	23.25	23.25	22.91	22.98	102,800	-0.52(-2.21%)
Jun 05, 2007	23.65	23.65	23.32	23.50	176,600	-0.17(-0.72%)
Jun 04, 2007	23.47	23.75	23.43	23.67	143,600	+0.09(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.